Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 May 2024 | 4.7900 | 5.0000 | 4.6100 | 4.8000 | 4.8000 | 491,600 |
06 May 2024 | 5.1000 | 5.2200 | 4.7900 | 4.8500 | 4.8500 | 226,000 |
03 May 2024 | 5.2100 | 5.3700 | 5.0800 | 5.1100 | 5.1100 | 98,300 |
02 May 2024 | 5.2000 | 5.2300 | 5.0100 | 5.1100 | 5.1100 | 76,400 |
01 May 2024 | 5.2900 | 5.3500 | 5.0750 | 5.1400 | 5.1400 | 156,100 |
30 Apr 2024 | 5.5400 | 5.6400 | 5.3400 | 5.3600 | 5.3600 | 138,800 |
29 Apr 2024 | 5.2100 | 5.6150 | 5.2100 | 5.5900 | 5.5900 | 355,200 |
26 Apr 2024 | 5.0900 | 5.2300 | 5.0900 | 5.2100 | 5.2100 | 59,900 |
25 Apr 2024 | 5.2500 | 5.3600 | 5.0600 | 5.1200 | 5.1200 | 59,700 |
24 Apr 2024 | 5.4300 | 5.5000 | 5.1700 | 5.3300 | 5.3300 | 77,100 |
23 Apr 2024 | 5.2000 | 5.6600 | 5.2000 | 5.4600 | 5.4600 | 176,900 |
22 Apr 2024 | 5.1700 | 5.3150 | 5.0900 | 5.2200 | 5.2200 | 172,400 |
19 Apr 2024 | 5.2300 | 5.3300 | 5.1300 | 5.1900 | 5.1900 | 130,300 |
18 Apr 2024 | 5.2100 | 5.4350 | 5.2100 | 5.2700 | 5.2700 | 149,800 |
17 Apr 2024 | 5.4000 | 5.4900 | 5.2900 | 5.3000 | 5.3000 | 114,300 |
16 Apr 2024 | 5.1700 | 5.4900 | 5.0600 | 5.4300 | 5.4300 | 136,100 |
15 Apr 2024 | 5.3900 | 5.4200 | 5.0770 | 5.2900 | 5.2900 | 174,700 |
12 Apr 2024 | 5.7700 | 5.9700 | 5.4100 | 5.4500 | 5.4500 | 202,100 |
11 Apr 2024 | 5.6400 | 5.7300 | 5.5000 | 5.6800 | 5.6800 | 185,600 |
10 Apr 2024 | 5.7100 | 5.7600 | 5.5700 | 5.6500 | 5.6500 | 185,600 |
09 Apr 2024 | 5.7600 | 5.8300 | 5.5400 | 5.8100 | 5.8100 | 126,300 |
08 Apr 2024 | 5.5800 | 5.8200 | 5.5800 | 5.7700 | 5.7700 | 194,800 |
05 Apr 2024 | 5.6100 | 5.8300 | 5.4600 | 5.7100 | 5.7100 | 151,700 |
04 Apr 2024 | 5.7100 | 5.8200 | 5.6020 | 5.7000 | 5.7000 | 236,900 |
03 Apr 2024 | 5.7900 | 5.8400 | 5.6200 | 5.7300 | 5.7300 | 199,800 |
02 Apr 2024 | 5.6100 | 5.7750 | 5.4300 | 5.7300 | 5.7300 | 216,100 |
01 Apr 2024 | 5.5900 | 5.6600 | 5.2690 | 5.6050 | 5.6050 | 316,300 |
28 Mar 2024 | 5.1200 | 5.5900 | 4.9300 | 5.5700 | 5.5700 | 665,900 |
27 Mar 2024 | 4.5000 | 5.0900 | 4.5000 | 5.0700 | 5.0700 | 2,167,300 |
26 Mar 2024 | 3.9600 | 4.0800 | 3.9350 | 4.0100 | 4.0100 | 488,800 |
25 Mar 2024 | 4.0000 | 4.0750 | 3.9700 | 3.9800 | 3.9800 | 60,700 |
22 Mar 2024 | 4.3700 | 4.3700 | 4.0100 | 4.0200 | 4.0200 | 89,200 |
21 Mar 2024 | 4.5800 | 4.6000 | 4.3300 | 4.3400 | 4.3400 | 90,800 |
20 Mar 2024 | 4.4100 | 4.6500 | 4.2900 | 4.5750 | 4.5750 | 172,300 |
19 Mar 2024 | 4.2100 | 4.3700 | 4.1500 | 4.3200 | 4.3200 | 122,600 |
18 Mar 2024 | 4.0200 | 4.2700 | 3.9200 | 4.2000 | 4.2000 | 282,300 |
15 Mar 2024 | 3.5000 | 4.0100 | 3.2100 | 3.9700 | 3.9700 | 624,100 |
14 Mar 2024 | 3.6800 | 3.6800 | 3.4440 | 3.5400 | 3.5400 | 274,300 |
13 Mar 2024 | 3.4800 | 3.7100 | 3.4800 | 3.6900 | 3.6900 | 71,500 |
12 Mar 2024 | 3.6000 | 3.6350 | 3.4200 | 3.5100 | 3.5100 | 153,100 |
11 Mar 2024 | 3.5350 | 3.6600 | 3.3700 | 3.5900 | 3.5900 | 156,100 |
08 Mar 2024 | 3.5500 | 3.6200 | 3.4000 | 3.4600 | 3.4600 | 209,000 |
07 Mar 2024 | 3.5500 | 3.6500 | 3.4100 | 3.4800 | 3.4800 | 136,200 |
06 Mar 2024 | 3.6300 | 3.6660 | 3.4400 | 3.5000 | 3.5000 | 130,500 |
05 Mar 2024 | 3.6500 | 3.7200 | 3.5700 | 3.6100 | 3.6100 | 131,400 |
04 Mar 2024 | 4.0300 | 4.0300 | 3.6300 | 3.7200 | 3.7200 | 187,800 |
01 Mar 2024 | 3.8900 | 4.1600 | 3.8900 | 4.0300 | 4.0300 | 73,000 |
29 Feb 2024 | 4.0400 | 4.0400 | 3.8300 | 3.9100 | 3.9100 | 64,500 |
28 Feb 2024 | 4.0000 | 4.0550 | 3.9100 | 3.9400 | 3.9400 | 82,800 |
27 Feb 2024 | 4.0300 | 4.1200 | 3.9500 | 4.1000 | 4.1000 | 76,400 |
26 Feb 2024 | 3.8300 | 4.0000 | 3.8300 | 3.9900 | 3.9900 | 64,900 |
23 Feb 2024 | 3.8500 | 3.8500 | 3.7600 | 3.8200 | 3.8200 | 34,200 |
22 Feb 2024 | 3.7000 | 3.8500 | 3.6600 | 3.8200 | 3.8200 | 119,900 |
21 Feb 2024 | 3.7900 | 3.9200 | 3.6500 | 3.7200 | 3.7200 | 170,400 |
20 Feb 2024 | 3.8500 | 3.8900 | 3.7500 | 3.8000 | 3.8000 | 110,500 |
16 Feb 2024 | 4.0800 | 4.0800 | 3.8100 | 3.9400 | 3.9400 | 165,100 |
15 Feb 2024 | 4.1100 | 4.1400 | 3.9900 | 4.0900 | 4.0900 | 77,100 |
14 Feb 2024 | 3.9900 | 4.0600 | 3.8500 | 4.0500 | 4.0500 | 136,400 |
13 Feb 2024 | 3.9500 | 3.9700 | 3.7600 | 3.9000 | 3.9000 | 173,100 |
12 Feb 2024 | 4.0500 | 4.1300 | 4.0100 | 4.1000 | 4.1000 | 104,800 |
09 Feb 2024 | 3.9900 | 4.1300 | 3.8600 | 4.0200 | 4.0200 | 77,000 |
08 Feb 2024 | 3.9800 | 4.0300 | 3.8800 | 3.9300 | 3.9300 | 79,200 |
07 Feb 2024 | 4.0700 | 4.0900 | 3.7200 | 3.9800 | 3.9800 | 201,800 |
06 Feb 2024 | 3.9300 | 4.1500 | 3.8890 | 4.0500 | 4.0500 | 104,200 |
05 Feb 2024 | 4.0100 | 4.0800 | 3.8150 | 3.9400 | 3.9400 | 124,400 |
02 Feb 2024 | 4.1800 | 4.1800 | 3.9900 | 4.0000 | 4.0000 | 292,100 |
01 Feb 2024 | 4.4100 | 4.4200 | 4.0400 | 4.1800 | 4.1800 | 175,900 |
31 Jan 2024 | 4.6100 | 4.6700 | 4.3700 | 4.4000 | 4.4000 | 67,700 |
30 Jan 2024 | 4.6400 | 4.6750 | 4.5200 | 4.5900 | 4.5900 | 48,500 |
29 Jan 2024 | 4.4900 | 4.6400 | 4.4800 | 4.6100 | 4.6100 | 29,400 |
26 Jan 2024 | 4.5000 | 4.6300 | 4.4400 | 4.5300 | 4.5300 | 39,500 |
25 Jan 2024 | 4.4500 | 4.5900 | 4.1700 | 4.5000 | 4.5000 | 43,700 |
24 Jan 2024 | 4.3900 | 4.4500 | 4.3500 | 4.3600 | 4.3600 | 61,300 |
23 Jan 2024 | 4.9400 | 4.9400 | 4.3100 | 4.4000 | 4.4000 | 190,000 |
22 Jan 2024 | 4.5800 | 4.9000 | 4.5800 | 4.8600 | 4.8600 | 66,300 |
19 Jan 2024 | 4.6900 | 4.6900 | 4.4800 | 4.5700 | 4.5700 | 143,900 |
18 Jan 2024 | 4.9100 | 5.0000 | 4.4200 | 4.6550 | 4.6550 | 231,700 |
17 Jan 2024 | 4.9000 | 5.0010 | 4.7600 | 4.9200 | 4.9200 | 82,100 |
16 Jan 2024 | 5.3500 | 5.5100 | 4.9600 | 4.9800 | 4.9800 | 96,500 |
12 Jan 2024 | 5.6500 | 5.7300 | 5.3900 | 5.4200 | 5.4200 | 60,400 |
11 Jan 2024 | 5.4300 | 5.6300 | 5.2450 | 5.5600 | 5.5600 | 71,200 |
10 Jan 2024 | 5.6000 | 5.7700 | 5.3700 | 5.4300 | 5.4300 | 186,500 |
09 Jan 2024 | 5.9100 | 6.1900 | 5.3000 | 5.6100 | 5.6100 | 351,200 |
08 Jan 2024 | 6.1500 | 6.2500 | 5.9300 | 6.0200 | 6.0200 | 98,100 |
05 Jan 2024 | 5.9000 | 6.2000 | 5.9000 | 6.1000 | 6.1000 | 86,000 |
04 Jan 2024 | 6.2000 | 6.3100 | 5.8700 | 5.9600 | 5.9600 | 60,700 |
03 Jan 2024 | 6.1500 | 6.3500 | 6.1000 | 6.1600 | 6.1600 | 40,500 |
02 Jan 2024 | 6.1300 | 6.2900 | 6.0300 | 6.1700 | 6.1700 | 39,200 |
29 Dec 2023 | 6.0900 | 6.2100 | 5.8400 | 6.1200 | 6.1200 | 33,800 |
28 Dec 2023 | 6.2200 | 6.3600 | 6.0700 | 6.0900 | 6.0900 | 169,400 |
27 Dec 2023 | 6.2100 | 6.3100 | 6.1400 | 6.2500 | 6.2500 | 50,200 |
26 Dec 2023 | 6.2600 | 6.4500 | 6.1500 | 6.2500 | 6.2500 | 59,600 |
22 Dec 2023 | 5.9300 | 6.3400 | 5.4700 | 6.2700 | 6.2700 | 94,800 |
21 Dec 2023 | 6.0400 | 6.0400 | 5.8400 | 5.9400 | 5.9400 | 44,500 |
20 Dec 2023 | 6.0400 | 6.4050 | 5.8600 | 5.9100 | 5.9100 | 98,100 |
19 Dec 2023 | 6.0500 | 6.2700 | 5.9600 | 6.0500 | 6.0500 | 66,300 |
18 Dec 2023 | 6.0800 | 6.0800 | 5.6200 | 6.0100 | 6.0100 | 79,000 |
15 Dec 2023 | 6.0100 | 6.0300 | 5.7700 | 6.0000 | 6.0000 | 172,300 |
14 Dec 2023 | 5.7000 | 5.9600 | 5.5500 | 5.8300 | 5.8300 | 120,900 |
13 Dec 2023 | 5.5600 | 5.6100 | 5.1600 | 5.5500 | 5.5500 | 53,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |